China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 5.23
+0.03 (0.58%)
At close: Nov 28, 2025
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.23 | 5.26 | 5.14 | 5.23 | 5.23 | 0.58% | 41,347,460 |
| Nov 27, 2025 | 5.35 | 5.39 | 5.14 | 5.20 | 5.20 | -1.89% | 41,078,000 |
| Nov 26, 2025 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -0.93% | 18,226,560 |
| Nov 25, 2025 | 5.32 | 5.45 | 5.29 | 5.35 | 5.35 | 0.75% | 12,763,780 |
| Nov 24, 2025 | 5.35 | 5.37 | 5.22 | 5.31 | 5.31 | - | 25,935,210 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.29 | 5.31 | 5.31 | -3.45% | 14,926,480 |
| Nov 20, 2025 | 5.38 | 5.60 | 5.38 | 5.50 | 5.50 | 2.80% | 17,894,930 |
| Nov 19, 2025 | 5.40 | 5.43 | 5.31 | 5.35 | 5.35 | -1.11% | 19,645,050 |
| Nov 18, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -3.22% | 17,517,640 |
| Nov 17, 2025 | 5.69 | 5.74 | 5.54 | 5.59 | 5.59 | -1.41% | 9,267,437 |
| Nov 14, 2025 | 5.69 | 5.76 | 5.65 | 5.67 | 5.67 | -0.87% | 11,712,850 |
| Nov 13, 2025 | 5.61 | 5.78 | 5.50 | 5.72 | 5.72 | 1.96% | 69,956,130 |
| Nov 12, 2025 | 5.57 | 5.62 | 5.44 | 5.61 | 5.61 | 1.45% | 10,944,610 |
| Nov 11, 2025 | 5.50 | 5.58 | 5.45 | 5.53 | 5.53 | 0.55% | 10,929,570 |
| Nov 10, 2025 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | -0.72% | 13,210,050 |
| Nov 7, 2025 | 5.43 | 5.58 | 5.43 | 5.54 | 5.54 | 0.18% | 6,818,995 |
| Nov 6, 2025 | 5.43 | 5.54 | 5.43 | 5.53 | 5.53 | 1.84% | 7,582,673 |
| Nov 5, 2025 | 5.39 | 5.47 | 5.14 | 5.43 | 5.43 | - | 24,354,510 |
| Nov 4, 2025 | 5.58 | 5.65 | 5.36 | 5.43 | 5.43 | -3.21% | 22,766,320 |
| Nov 3, 2025 | 5.56 | 5.63 | 5.50 | 5.61 | 5.61 | 1.81% | 14,888,450 |
| Oct 31, 2025 | 5.69 | 5.69 | 5.50 | 5.51 | 5.51 | -2.65% | 23,112,070 |
| Oct 30, 2025 | 5.67 | 5.72 | 5.58 | 5.66 | 5.66 | -0.35% | 20,623,530 |
| Oct 28, 2025 | 5.91 | 5.91 | 5.62 | 5.68 | 5.68 | -4.22% | 39,163,860 |
| Oct 27, 2025 | 5.74 | 5.97 | 5.57 | 5.93 | 5.93 | 4.22% | 42,140,650 |
| Oct 24, 2025 | 5.69 | 5.74 | 5.63 | 5.69 | 5.69 | 0.18% | 15,006,540 |
| Oct 23, 2025 | 5.73 | 5.78 | 5.55 | 5.68 | 5.68 | -0.87% | 19,279,060 |
| Oct 22, 2025 | 5.87 | 5.87 | 5.70 | 5.73 | 5.73 | -2.22% | 14,118,740 |
| Oct 21, 2025 | 5.70 | 6.00 | 5.70 | 5.86 | 5.86 | 3.72% | 32,995,640 |
| Oct 20, 2025 | 5.88 | 5.94 | 5.60 | 5.65 | 5.65 | -1.91% | 30,060,420 |
| Oct 17, 2025 | 6.06 | 6.09 | 5.70 | 5.76 | 5.76 | -4.95% | 34,641,420 |
| Oct 16, 2025 | 6.14 | 6.16 | 5.98 | 6.06 | 6.06 | -1.30% | 32,210,040 |
| Oct 15, 2025 | 5.80 | 6.16 | 5.80 | 6.14 | 6.14 | 7.72% | 92,296,320 |
| Oct 14, 2025 | 5.75 | 5.88 | 5.63 | 5.70 | 5.70 | -0.52% | 37,157,790 |
| Oct 13, 2025 | 5.50 | 5.73 | 5.46 | 5.73 | 5.73 | 0.17% | 28,279,260 |
| Oct 10, 2025 | 5.71 | 5.82 | 5.57 | 5.72 | 5.72 | -0.52% | 31,334,530 |
| Oct 9, 2025 | 5.62 | 5.77 | 5.45 | 5.75 | 5.75 | 2.31% | 39,458,290 |
| Oct 8, 2025 | 5.44 | 5.62 | 5.41 | 5.62 | 5.62 | 2.00% | 17,644,260 |
| Oct 6, 2025 | 5.51 | 5.55 | 5.44 | 5.51 | 5.51 | -0.54% | 6,066,043 |
| Oct 3, 2025 | 5.50 | 5.60 | 5.47 | 5.54 | 5.54 | 0.54% | 9,200,435 |
| Oct 2, 2025 | 5.47 | 5.53 | 5.43 | 5.51 | 5.51 | -0.18% | 9,820,690 |
| Sep 30, 2025 | 5.48 | 5.66 | 5.42 | 5.52 | 5.52 | 1.85% | 23,422,810 |
| Sep 29, 2025 | 5.37 | 5.45 | 5.22 | 5.42 | 5.42 | 2.85% | 20,438,030 |
| Sep 26, 2025 | 5.38 | 5.42 | 5.23 | 5.27 | 5.27 | -2.04% | 27,952,120 |
| Sep 25, 2025 | 5.44 | 5.52 | 5.38 | 5.38 | 5.38 | -1.10% | 25,520,730 |
| Sep 24, 2025 | 5.48 | 5.51 | 5.34 | 5.44 | 5.44 | -0.73% | 17,451,130 |
| Sep 23, 2025 | 5.54 | 5.62 | 5.32 | 5.48 | 5.48 | - | 27,280,530 |
| Sep 22, 2025 | 5.50 | 5.54 | 5.40 | 5.48 | 5.48 | -0.18% | 23,741,420 |
| Sep 19, 2025 | 5.27 | 5.58 | 5.27 | 5.49 | 5.49 | 2.81% | 49,543,110 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.25 | 5.34 | 5.34 | -2.91% | 32,155,940 |
| Sep 17, 2025 | 5.48 | 5.53 | 5.42 | 5.50 | 5.50 | 0.36% | 26,517,960 |